KissMeData/013000/price/prices-20230601.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

2024-11-17 15:27:48 +09:00

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	1500	24	2	1.63	118487944	79230	91.59	1476	1550	1450	1918	1034	1476	1495.48	2.66	0	-11847	1513	1494	1476	1457	1439	1485	1448	144	442	500	910	1	1	28705031	431	28.30	0.94	12	0.28	53.00	1596.00	2555	20221114	-41.29	1175	20221013	27.66	1790	-16.20	20230112	1392	7.76	20230327	2555	-41.29	20221114	1175	27.66	20221013	1.86	N	013000	500	143 억	762119	N	N	2	N	N
3	20230630	150254	57	100.00	KOSPI	유통업	N	N	N	N	N	1514	38	2	2.57	112236354	75077	86.79	1476	1550	1450	1918	1034	1476	1494.95	2.66	0	-10836	1513	1494	1476	1457	1439	1485	1448	144	442	500	910	1	1	28705031	435	28.57	0.95	12	0.26	53.00	1596.00	2555	20221114	-40.74	1175	20221013	28.85	1790	-15.42	20230112	1392	8.76	20230327	2555	-40.74	20221114	1175	28.85	20221013	1.86	N	013000	500	143 억	762119	N	N	2	N	N
4	20230630	140254	57	100.00	KOSPI	유통업	N	N	N	N	N	1506	30	2	2.03	95573681	64041	74.03	1476	1550	1450	1918	1034	1476	1492.38	2.66	0	-12633	1513	1494	1476	1457	1439	1485	1448	144	442	500	910	1	1	28705031	432	28.42	0.94	12	0.22	53.00	1596.00	2555	20221114	-41.06	1175	20221013	28.17	1790	-15.87	20230112	1392	8.19	20230327	2555	-41.06	20221114	1175	28.17	20221013	1.86	N	013000	500	143 억	762119	N	N	2	N	N
5	20230630	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	1502	26	2	1.76	56613258	38101	44.04	1476	1550	1450	1918	1034	1476	1485.87	2.66	0	-11360	1513	1494	1476	1457	1439	1485	1448	144	442	500	910	1	1	28705031	431	28.34	0.94	12	0.13	53.00	1596.00	2555	20221114	-41.21	1175	20221013	27.83	1790	-16.09	20230112	1392	7.90	20230327	2555	-41.21	20221114	1175	27.83	20221013	1.86	N	013000	500	143 억	762119	N	N	2	N	N
6	20230630	120252	57	100.00	KOSPI	유통업	N	N	N	N	N	1490	14	2	0.95	34548540	23448	27.10	1476	1493	1450	1918	1034	1476	1473.41	2.66	0	-9178	1513	1494	1476	1457	1439	1485	1448	144	442	500	910	1	1	28705031	428	28.11	0.93	12	0.08	53.00	1596.00	2555	20221114	-41.68	1175	20221013	26.81	1790	-16.76	20230112	1392	7.04	20230327	2555	-41.68	20221114	1175	26.81	20221013	1.86	N	013000	500	143 억	762119	N	N	2	N	N
7	20230630	110254	57	100.00	KOSPI	유통업	N	N	N	N	N	1485	9	2	0.61	28967912	19698	22.77	1476	1485	1450	1918	1034	1476	1470.60	2.66	0	-6934	1513	1494	1476	1457	1439	1485	1448	144	442	500	910	1	1	28705031	426	28.02	0.93	12	0.07	53.00	1596.00	2555	20221114	-41.88	1175	20221013	26.38	1790	-17.04	20230112	1392	6.68	20230327	2555	-41.88	20221114	1175	26.38	20221013	1.86	N	013000	500	143 억	762119	N	N	2	N	N
8	20230630	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	1475	-1	5	-0.07	22260456	15165	17.53	1476	1484	1450	1918	1034	1476	1467.88	2.66	0	-5880	1513	1494	1476	1457	1439	1485	1448	144	442	500	910	1	1	28705031	423	27.83	0.92	12	0.05	53.00	1596.00	2555	20221114	-42.27	1175	20221013	25.53	1790	-17.60	20230112	1392	5.96	20230327	2555	-42.27	20221114	1175	25.53	20221013	1.86	N	013000	500	143 억	762119	N	N	2	N	N
9	20230630	090254	57	100.00	KOSPI	유통업	N	N	N	N	N	1483	7	2	0.47	5070652	3435	3.97	1476	1483	1476	1918	1034	1476	1476.17	2.66	0	-3	1513	1494	1476	1457	1439	1485	1448	144	442	500	910	1	1	28705031	426	27.98	0.93	12	0.01	53.00	1596.00	2555	20221114	-41.96	1175	20221013	26.21	1790	-17.15	20230112	1392	6.54	20230327	2555	-41.96	20221114	1175	26.21	20221013	1.86	N	013000	500	143 억	762119	N	N	2	N	N
10	20230629	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	1476	-19	5	-1.27	127271570	86503	230.28	1495	1495	1458	1943	1047	1495	1471.30	2.73	0	-20777	1521	1507	1496	1482	1471	1515	1490	144	448	500	920	1	1	28705031	424	27.85	0.92	12	0.30	53.00	1596.00	2555	20221114	-42.23	1175	20221013	25.62	1790	-17.54	20230112	1392	6.03	20230327	2555	-42.23	20221114	1175	25.62	20221013	1.80	N	013000	500	143 억	782873	N	N	2	N	N
11	20230629	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	1477	-18	5	-1.20	123726637	84102	223.89	1495	1495	1458	1943	1047	1495	1471.15	2.73	0	-19751	1521	1507	1496	1482	1471	1515	1490	144	448	500	920	1	1	28705031	424	27.87	0.93	12	0.29	53.00	1596.00	2555	20221114	-42.19	1175	20221013	25.70	1790	-17.49	20230112	1392	6.11	20230327	2555	-42.19	20221114	1175	25.70	20221013	1.80	N	013000	500	143 억	782873	N	N	1	N	N
12	20230629	140251	57	100.00	KOSPI	유통업	N	N	N	N	N	1470	-25	5	-1.67	118976881	80888	215.33	1495	1495	1458	1943	1047	1495	1470.88	2.73	0	-19129	1521	1507	1496	1482	1471	1515	1490	144	448	500	920	1	1	28705031	422	27.74	0.92	12	0.28	53.00	1596.00	2555	20221114	-42.47	1175	20221013	25.11	1790	-17.88	20230112	1392	5.60	20230327	2555	-42.47	20221114	1175	25.11	20221013	1.80	N	013000	500	143 억	782873	N	N	1	N	N
13	20230629	130251	57	100.00	KOSPI	유통업	N	N	N	N	N	1469	-26	5	-1.74	117390433	79816	212.48	1495	1495	1458	1943	1047	1495	1470.76	2.73	0	-19098	1521	1507	1496	1482	1471	1515	1490	144	448	500	920	1	1	28705031	422	27.72	0.92	12	0.28	53.00	1596.00	2555	20221114	-42.50	1175	20221013	25.02	1790	-17.93	20230112	1392	5.53	20230327	2555	-42.50	20221114	1175	25.02	20221013	1.80	N	013000	500	143 억	782873	N	N	1	N	N
14	20230629	120253	57	100.00	KOSPI	유통업	N	N	N	N	N	1495	0	3	0.00	76278081	51874	138.09	1495	1495	1458	1943	1047	1495	1470.45	2.73	0	-19493	1521	1507	1496	1482	1471	1515	1490	144	448	500	920	1	1	28705031	429	28.21	0.94	12	0.18	53.00	1596.00	2555	20221114	-41.49	1175	20221013	27.23	1790	-16.48	20230112	1392	7.40	20230327	2555	-41.49	20221114	1175	27.23	20221013	1.80	N	013000	500	143 억	782873	N	N	1	N	N
15	20230629	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	1462	-33	5	-2.21	38941205	26394	70.26	1495	1495	1458	1943	1047	1495	1475.38	2.73	0	-13279	1521	1507	1496	1482	1471	1515	1490	144	448	500	920	1	1	28705031	420	27.58	0.92	12	0.09	53.00	1596.00	2555	20221114	-42.78	1175	20221013	24.43	1790	-18.32	20230112	1392	5.03	20230327	2555	-42.78	20221114	1175	24.43	20221013	1.80	N	013000	500	143 억	782873	N	N	1	N	N
16	20230629	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	1478	-17	5	-1.14	12549358	8465	22.53	1495	1495	1478	1943	1047	1495	1482.50	2.73	0	-5503	1521	1507	1496	1482	1471	1515	1490	144	448	500	920	1	1	28705031	424	27.89	0.93	12	0.03	53.00	1596.00	2555	20221114	-42.15	1175	20221013	25.79	1790	-17.43	20230112	1392	6.18	20230327	2555	-42.15	20221114	1175	25.79	20221013	1.80	N	013000	500	143 억	782873	N	N	1	N	N
17	20230629	090252	57	100.00	KOSPI	유통업	N	N	N	N	N	1495	0	3	0.00	415610	278	0.74	1495	1495	1495	1943	1047	1495	1495.00	2.73	0	0	1521	1507	1496	1482	1471	1515	1490	144	448	500	920	1	1	28705031	429	28.21	0.94	12	0.00	53.00	1596.00	2555	20221114	-41.49	1175	20221013	27.23	1790	-16.48	20230112	1392	7.40	20230327	2555	-41.49	20221114	1175	27.23	20221013	1.80	N	013000	500	143 억	782873	N	N	1	N	N
18	20230628	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	1495	3	2	0.20	56134655	37528	54.31	1485	1510	1485	1939	1045	1492	1495.81	2.72	0	1550	1543	1517	1504	1478	1465	1511	1472	144	447	500	920	1	1	28705031	429	28.21	0.94	12	0.13	53.00	1596.00	2555	20221114	-41.49	1175	20221013	27.23	1790	-16.48	20230112	1392	7.40	20230327	2555	-41.49	20221114	1175	27.23	20221013	1.58	N	013000	500	143 억	780981	N	N	1	N	N
19	20230628	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	1492	0	3	0.00	54701052	36565	52.91	1485	1510	1485	1939	1045	1492	1495.99	2.72	0	2167	1543	1517	1504	1478	1465	1511	1472	144	447	500	920	1	1	28705031	428	28.15	0.93	12	0.13	53.00	1596.00	2555	20221114	-41.60	1175	20221013	26.98	1790	-16.65	20230112	1392	7.18	20230327	2555	-41.60	20221114	1175	26.98	20221013	1.58	N	013000	500	143 억	780981	N	N	1	N	N
20	20230628	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	1486	-6	5	-0.40	48498180	32392	46.87	1485	1510	1485	1939	1045	1492	1497.23	2.72	0	1806	1543	1517	1504	1478	1465	1511	1472	144	447	500	920	1	1	28705031	427	28.04	0.93	12	0.11	53.00	1596.00	2555	20221114	-41.84	1175	20221013	26.47	1790	-16.98	20230112	1392	6.75	20230327	2555	-41.84	20221114	1175	26.47	20221013	1.58	N	013000	500	143 억	780981	N	N	1	N	N
21	20230628	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	1494	2	2	0.13	36406716	24273	35.13	1485	1510	1485	1939	1045	1492	1499.89	2.72	0	1472	1543	1517	1504	1478	1465	1511	1472	144	447	500	920	1	1	28705031	429	28.19	0.94	12	0.08	53.00	1596.00	2555	20221114	-41.53	1175	20221013	27.15	1790	-16.54	20230112	1392	7.33	20230327	2555	-41.53	20221114	1175	27.15	20221013	1.58	N	013000	500	143 억	780981	N	N	1	N	N
22	20230628	120230	57	100.00	KOSPI	유통업	N	N	N	N	N	1508	16	2	1.07	31495935	20988	30.37	1485	1510	1485	1939	1045	1492	1500.66	2.72	0	829	1543	1517	1504	1478	1465	1511	1472	144	447	500	920	1	1	28705031	433	28.45	0.94	12	0.07	53.00	1596.00	2555	20221114	-40.98	1175	20221013	28.34	1790	-15.75	20230112	1392	8.33	20230327	2555	-40.98	20221114	1175	28.34	20221013	1.58	N	013000	500	143 억	780981	N	N	1	N	N
23	20230628	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	1500	8	2	0.54	30294285	20189	29.22	1485	1510	1485	1939	1045	1492	1500.53	2.72	0	835	1543	1517	1504	1478	1465	1511	1472	144	447	500	920	1	1	28705031	431	28.30	0.94	12	0.07	53.00	1596.00	2555	20221114	-41.29	1175	20221013	27.66	1790	-16.20	20230112	1392	7.76	20230327	2555	-41.29	20221114	1175	27.66	20221013	1.58	N	013000	500	143 억	780981	N	N	1	N	N
24	20230628	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	1500	8	2	0.54	22146340	14775	21.38	1485	1510	1485	1939	1045	1492	1498.91	2.72	0	1663	1543	1517	1504	1478	1465	1511	1472	144	447	500	920	1	1	28705031	431	28.30	0.94	12	0.05	53.00	1596.00	2555	20221114	-41.29	1175	20221013	27.66	1790	-16.20	20230112	1392	7.76	20230327	2555	-41.29	20221114	1175	27.66	20221013	1.58	N	013000	500	143 억	780981	N	N	1	N	N
25	20230628	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	1485	-7	5	-0.47	2576475	1735	2.51	1485	1485	1485	1939	1045	1492	1485.00	2.72	0	0	1543	1517	1504	1478	1465	1511	1472	144	447	500	920	1	1	28705031	426	28.02	0.93	12	0.01	53.00	1596.00	2555	20221114	-41.88	1175	20221013	26.38	1790	-17.04	20230112	1392	6.68	20230327	2555	-41.88	20221114	1175	26.38	20221013	1.58	N	013000	500	143 억	780981	N	N	1	N	N
26	20230627	160252	57	100.00	KOSPI	유통업	N	N	N	N	N	1492	-28	5	-1.84	103194493	68674	32.40	1530	1530	1491	1976	1064	1520	1502.69	2.76	0	-10963	1601	1560	1490	1449	1379	1581	1470	144	456	500	940	1	1	28705031	428	28.15	0.93	12	0.24	53.00	1596.00	2555	20221114	-41.60	1175	20221013	26.98	1790	-16.65	20230112	1392	7.18	20230327	2555	-41.60	20221114	1175	26.98	20221013	1.53	N	013000	500	143 억	792612	N	N	1	N	N
27	20230627	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	1494	-26	5	-1.71	88533301	58853	27.76	1530	1530	1494	1976	1064	1520	1504.31	2.76	0	-8991	1601	1560	1490	1449	1379	1581	1470	144	456	500	940	1	1	28705031	429	28.19	0.94	12	0.21	53.00	1596.00	2555	20221114	-41.53	1175	20221013	27.15	1790	-16.54	20230112	1392	7.33	20230327	2555	-41.53	20221114	1175	27.15	20221013	1.53	N	013000	500	143 억	792612	N	N	0	N	N
28	20230627	140255	57	100.00	KOSPI	유통업	N	N	N	N	N	1497	-23	5	-1.51	72448917	48102	22.69	1530	1530	1494	1976	1064	1520	1506.15	2.76	0	-6256	1601	1560	1490	1449	1379	1581	1470	144	456	500	940	1	1	28705031	430	28.25	0.94	12	0.17	53.00	1596.00	2555	20221114	-41.41	1175	20221013	27.40	1790	-16.37	20230112	1392	7.54	20230327	2555	-41.41	20221114	1175	27.40	20221013	1.53	N	013000	500	143 억	792612	N	N	0	N	N
29	20230627	130255	57	100.00	KOSPI	유통업	N	N	N	N	N	1497	-23	5	-1.51	51646701	34204	16.14	1530	1530	1494	1976	1064	1520	1509.96	2.76	0	-2079	1601	1560	1490	1449	1379	1581	1470	144	456	500	940	1	1	28705031	430	28.25	0.94	12	0.12	53.00	1596.00	2555	20221114	-41.41	1175	20221013	27.40	1790	-16.37	20230112	1392	7.54	20230327	2555	-41.41	20221114	1175	27.40	20221013	1.53	N	013000	500	143 억	792612	N	N	0	N	N
30	20230627	120256	57	100.00	KOSPI	유통업	N	N	N	N	N	1504	-16	5	-1.05	45584972	30154	14.23	1530	1530	1494	1976	1064	1520	1511.74	2.76	0	-1237	1601	1560	1490	1449	1379	1581	1470	144	456	500	940	1	1	28705031	432	28.38	0.94	12	0.11	53.00	1596.00	2555	20221114	-41.14	1175	20221013	28.00	1790	-15.98	20230112	1392	8.05	20230327	2555	-41.14	20221114	1175	28.00	20221013	1.53	N	013000	500	143 억	792612	N	N	0	N	N
31	20230627	110255	57	100.00	KOSPI	유통업	N	N	N	N	N	1504	-16	5	-1.05	34079228	22501	10.61	1530	1530	1494	1976	1064	1520	1514.57	2.76	0	-200	1601	1560	1490	1449	1379	1581	1470	144	456	500	940	1	1	28705031	432	28.38	0.94	12	0.08	53.00	1596.00	2555	20221114	-41.14	1175	20221013	28.00	1790	-15.98	20230112	1392	8.05	20230327	2555	-41.14	20221114	1175	28.00	20221013	1.53	N	013000	500	143 억	792612	N	N	0	N	N
32	20230627	100250	57	100.00	KOSPI	유통업	N	N	N	N	N	1518	-2	5	-0.13	26656883	17561	8.28	1530	1530	1505	1976	1064	1520	1517.96	2.76	0	1095	1601	1560	1490	1449	1379	1581	1470	144	456	500	940	1	1	28705031	436	28.64	0.95	12	0.06	53.00	1596.00	2555	20221114	-40.59	1175	20221013	29.19	1790	-15.20	20230112	1392	9.05	20230327	2555	-40.59	20221114	1175	29.19	20221013	1.53	N	013000	500	143 억	792612	N	N	0	N	N
33	20230627	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	1529	9	2	0.59	7627574	5012	2.36	1530	1530	1515	1976	1064	1520	1521.86	2.76	0	-421	1601	1560	1490	1449	1379	1581	1470	144	456	500	940	1	1	28705031	439	28.85	0.96	12	0.02	53.00	1596.00	2555	20221114	-40.16	1175	20221013	30.13	1790	-14.58	20230112	1392	9.84	20230327	2555	-40.16	20221114	1175	30.13	20221013	1.53	N	013000	500	143 억	792612	N	N	0	N	N
34	20230626	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	1520	82	2	5.70	313823885	211370	410.15	1440	1531	1420	1869	1007	1438	1484.57	2.78	0	-8607	1458	1447	1442	1431	1426	1445	1429	144	431	500	890	1	1	28705031	436	28.68	0.95	12	0.74	53.00	1596.00	2555	20221114	-40.51	1175	20221013	29.36	1790	-15.08	20230112	1392	9.20	20230327	2555	-40.51	20221114	1175	29.36	20221013	1.65	N	013000	500	143 억	797623	N	N	38	N	N
35	20230626	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	1514	76	2	5.29	241559186	164003	318.24	1440	1519	1420	1869	1007	1438	1472.89	2.78	0	-8434	1458	1447	1442	1431	1426	1445	1429	144	431	500	890	1	1	28705031	435	28.57	0.95	12	0.57	53.00	1596.00	2555	20221114	-40.74	1175	20221013	28.85	1790	-15.42	20230112	1392	8.76	20230327	2555	-40.74	20221114	1175	28.85	20221013	1.65	N	013000	500	143 억	797623	N	N	38	N	N
36	20230626	140251	57	100.00	KOSPI	유통업	N	N	N	N	N	1491	53	2	3.69	171384046	117404	227.81	1440	1505	1420	1869	1007	1438	1459.78	2.78	0	-15519	1458	1447	1442	1431	1426	1445	1429	144	431	500	890	1	1	28705031	428	28.13	0.93	12	0.41	53.00	1596.00	2555	20221114	-41.64	1175	20221013	26.89	1790	-16.70	20230112	1392	7.11	20230327	2555	-41.64	20221114	1175	26.89	20221013	1.65	N	013000	500	143 억	797623	N	N	38	N	N
37	20230626	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	1493	55	2	3.82	142102373	97669	189.52	1440	1493	1420	1869	1007	1438	1454.94	2.78	0	-15140	1458	1447	1442	1431	1426	1445	1429	144	431	500	890	1	1	28705031	429	28.17	0.94	12	0.34	53.00	1596.00	2555	20221114	-41.57	1175	20221013	27.06	1790	-16.59	20230112	1392	7.26	20230327	2555	-41.57	20221114	1175	27.06	20221013	1.65	N	013000	500	143 억	797623	N	N	38	N	N
38	20230626	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	1476	38	2	2.64	122953295	84787	164.52	1440	1478	1420	1869	1007	1438	1450.14	2.78	0	-16051	1458	1447	1442	1431	1426	1445	1429	144	431	500	890	1	1	28705031	424	27.85	0.92	12	0.30	53.00	1596.00	2555	20221114	-42.23	1175	20221013	25.62	1790	-17.54	20230112	1392	6.03	20230327	2555	-42.23	20221114	1175	25.62	20221013	1.65	N	013000	500	143 억	797623	N	N	38	N	N
39	20230626	110250	57	100.00	KOSPI	유통업	N	N	N	N	N	1476	38	2	2.64	112681673	77793	150.95	1440	1478	1420	1869	1007	1438	1448.48	2.78	0	-17013	1458	1447	1442	1431	1426	1445	1429	144	431	500	890	1	1	28705031	424	27.85	0.92	12	0.27	53.00	1596.00	2555	20221114	-42.23	1175	20221013	25.62	1790	-17.54	20230112	1392	6.03	20230327	2555	-42.23	20221114	1175	25.62	20221013	1.65	N	013000	500	143 억	797623	N	N	38	N	N
40	20230626	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	1467	29	2	2.02	81369690	56538	109.71	1440	1468	1420	1869	1007	1438	1439.20	2.78	0	-15320	1458	1447	1442	1431	1426	1445	1429	144	431	500	890	1	1	28705031	421	27.68	0.92	12	0.20	53.00	1596.00	2555	20221114	-42.58	1175	20221013	24.85	1790	-18.04	20230112	1392	5.39	20230327	2555	-42.58	20221114	1175	24.85	20221013	1.65	N	013000	500	143 억	797623	N	N	38	N	N
41	20230626	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	1442	4	2	0.28	1516322	1053	2.04	1440	1442	1440	1869	1007	1438	1440.00	2.78	0	0	1458	1447	1442	1431	1426	1445	1429	144	431	500	890	1	1	28705031	414	27.21	0.90	12	0.00	53.00	1596.00	2555	20221114	-43.56	1175	20221013	22.72	1790	-19.44	20230112	1392	3.59	20230327	2555	-43.56	20221114	1175	22.72	20221013	1.65	N	013000	500	143 억	797623	N	N	38	N	N
42	20230623	154702	57	100.00	KOSPI	유통업	N	N	N	N	N	1438	-11	5	-0.76	74086314	51302	46.87	1449	1453	1437	1883	1015	1449	1444.12	2.84	0	-17837	1475	1462	1453	1440	1431	1457	1435	144	434	500	890	1	1	28705031	413	27.13	0.90	12	0.18	53.00	1596.00	2555	20221114	-43.72	1175	20221013	22.38	1790	-19.66	20230112	1392	3.30	20230327	2555	-43.72	20221114	1175	22.38	20221013	1.66	N	013000	500	143 억	815460	N	N	38	N	N
43	20230623	140226	57	100.00	KOSPI	유통업	N	N	N	N	N	1441	-8	5	-0.55	54809032	37920	34.65	1449	1453	1441	1883	1015	1449	1445.39	2.84	0	-13223	1475	1462	1453	1440	1431	1457	1435	144	434	500	890	1	1	28705031	414	27.19	0.90	12	0.13	53.00	1596.00	2555	20221114	-43.60	1175	20221013	22.64	1790	-19.50	20230112	1392	3.52	20230327	2555	-43.60	20221114	1175	22.64	20221013	1.66	N	013000	500	143 억	815460	N	N	11	N	N
44	20230622	160449	57	100.00	KOSPI	유통업	N	N	N	N	N	1449	-11	5	-0.75	157839740	108753	99.07	1460	1466	1444	1898	1022	1460	1451.36	2.89	0	-14628	1502	1481	1468	1447	1434	1474	1440	144	438	500	900	1	1	28705031	416	27.34	0.91	12	0.38	53.00	1596.00	2555	20221114	-43.29	1175	20221013	23.32	1790	-19.05	20230112	1392	4.09	20230327	2555	-43.29	20221114	1175	23.32	20221013	1.51	N	013000	500	143 억	828473	N	N	11	N	N
45	20230622	150535	57	100.00	KOSPI	유통업	N	N	N	N	N	1450	-10	5	-0.68	153850539	105995	96.55	1460	1466	1444	1898	1022	1460	1451.49	2.89	0	-14351	1502	1481	1468	1447	1434	1474	1440	144	438	500	900	1	1	28705031	416	27.36	0.91	12	0.37	53.00	1596.00	2555	20221114	-43.25	1175	20221013	23.40	1790	-18.99	20230112	1392	4.17	20230327	2555	-43.25	20221114	1175	23.40	20221013	1.51	N	013000	500	143 억	828473	N	N	423	N	N
46	20230622	140821	57	100.00	KOSPI	유통업	N	N	N	N	N	1445	-15	5	-1.03	135239873	93130	84.83	1460	1466	1444	1898	1022	1460	1452.16	2.89	0	-11537	1502	1481	1468	1447	1434	1474	1440	144	438	500	900	1	1	28705031	415	27.26	0.91	12	0.32	53.00	1596.00	2555	20221114	-43.44	1175	20221013	22.98	1790	-19.27	20230112	1392	3.81	20230327	2555	-43.44	20221114	1175	22.98	20221013	1.51	N	013000	500	143 억	828473	N	N	423	N	N
47	20230622	130713	57	100.00	KOSPI	유통업	N	N	N	N	N	1449	-11	5	-0.75	113440991	78061	71.11	1460	1466	1445	1898	1022	1460	1453.24	2.89	0	-12023	1502	1481	1468	1447	1434	1474	1440	144	438	500	900	1	1	28705031	416	27.34	0.91	12	0.27	53.00	1596.00	2555	20221114	-43.29	1175	20221013	23.32	1790	-19.05	20230112	1392	4.09	20230327	2555	-43.29	20221114	1175	23.32	20221013	1.51	N	013000	500	143 억	828473	N	N	423	N	N
48	20230622	120123	57	100.00	KOSPI	유통업	N	N	N	N	N	1455	-5	5	-0.34	90855381	62504	56.94	1460	1466	1445	1898	1022	1460	1453.59	2.89	0	-11120	1502	1481	1468	1447	1434	1474	1440	144	438	500	900	1	1	28705031	418	27.45	0.91	12	0.22	53.00	1596.00	2555	20221114	-43.05	1175	20221013	23.83	1790	-18.72	20230112	1392	4.53	20230327	2555	-43.05	20221114	1175	23.83	20221013	1.51	N	013000	500	143 억	828473	N	N	423	N	N
49	20230622	110710	57	100.00	KOSPI	유통업	N	N	N	N	N	1464	4	2	0.27	76198052	52476	47.80	1460	1464	1445	1898	1022	1460	1452.06	2.89	0	-10231	1502	1481	1468	1447	1434	1474	1440	144	438	500	900	1	1	28705031	420	27.62	0.92	12	0.18	53.00	1596.00	2555	20221114	-42.70	1175	20221013	24.60	1790	-18.21	20230112	1392	5.17	20230327	2555	-42.70	20221114	1175	24.60	20221013	1.51	N	013000	500	143 억	828473	N	N	423	N	N
50	20230622	100229	57	100.00	KOSPI	유통업	N	N	N	N	N	1458	-2	5	-0.14	46204040	31873	29.03	1460	1460	1445	1898	1022	1460	1449.63	2.89	0	-5428	1502	1481	1468	1447	1434	1474	1440	144	438	500	900	1	1	28705031	419	27.51	0.91	12	0.11	53.00	1596.00	2555	20221114	-42.94	1175	20221013	24.09	1790	-18.55	20230112	1392	4.74	20230327	2555	-42.94	20221114	1175	24.09	20221013	1.51	N	013000	500	143 억	828473	N	N	423	N	N
51	20230622	090641	57	100.00	KOSPI	유통업	N	N	N	N	N	1447	-13	5	-0.89	13307213	9172	8.36	1460	1460	1447	1898	1022	1460	1450.85	2.89	0	-2687	1502	1481	1468	1447	1434	1474	1440	144	438	500	900	1	1	28705031	415	27.30	0.91	12	0.03	53.00	1596.00	2555	20221114	-43.37	1175	20221013	23.15	1790	-19.16	20230112	1392	3.95	20230327	2555	-43.37	20221114	1175	23.15	20221013	1.51	N	013000	500	143 억	828473	N	N	423	N	N
52	20230621	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	1460	-25	5	-1.68	160875555	109678	91.37	1485	1489	1455	1930	1040	1485	1466.80	2.96	0	-22207	1509	1497	1489	1477	1469	1493	1473	144	445	500	920	1	1	28705031	419	27.55	0.91	12	0.38	53.00	1596.00	2555	20221114	-42.86	1175	20221013	24.26	1790	-18.44	20230112	1392	4.89	20230327	2555	-42.86	20221114	1175	24.26	20221013	1.43	N	013000	500	143 억	850623	N	N	423	N	N
53	20230621	150507	57	100.00	KOSPI	유통업	N	N	N	N	N	1459	-26	5	-1.75	157601218	107434	89.50	1485	1489	1455	1930	1040	1485	1466.96	2.96	0	-21124	1509	1497	1489	1477	1469	1493	1473	144	445	500	920	1	1	28705031	419	27.53	0.91	12	0.37	53.00	1596.00	2555	20221114	-42.90	1175	20221013	24.17	1790	-18.49	20230112	1392	4.81	20230327	2555	-42.90	20221114	1175	24.17	20221013	1.43	N	013000	500	143 억	850623	N	N	13	N	N
54	20230621	140116	57	100.00	KOSPI	유통업	N	N	N	N	N	1467	-18	5	-1.21	120187761	81801	68.15	1485	1489	1460	1930	1040	1485	1469.27	2.96	0	-17206	1509	1497	1489	1477	1469	1493	1473	144	445	500	920	1	1	28705031	421	27.68	0.92	12	0.28	53.00	1596.00	2555	20221114	-42.58	1175	20221013	24.85	1790	-18.04	20230112	1392	5.39	20230327	2555	-42.58	20221114	1175	24.85	20221013	1.43	N	013000	500	143 억	850623	N	N	13	N	N
55	20230621	130337	57	100.00	KOSPI	유통업	N	N	N	N	N	1471	-14	5	-0.94	100550165	68379	56.96	1485	1489	1460	1930	1040	1485	1470.48	2.96	0	-15261	1509	1497	1489	1477	1469	1493	1473	144	445	500	920	1	1	28705031	422	27.75	0.92	12	0.24	53.00	1596.00	2555	20221114	-42.43	1175	20221013	25.19	1790	-17.82	20230112	1392	5.68	20230327	2555	-42.43	20221114	1175	25.19	20221013	1.43	N	013000	500	143 억	850623	N	N	13	N	N
56	20230621	120746	57	100.00	KOSPI	유통업	N	N	N	N	N	1475	-10	5	-0.67	91044191	61902	51.57	1485	1489	1460	1930	1040	1485	1470.78	2.96	0	-15109	1509	1497	1489	1477	1469	1493	1473	144	445	500	920	1	1	28705031	423	27.83	0.92	12	0.22	53.00	1596.00	2555	20221114	-42.27	1175	20221013	25.53	1790	-17.60	20230112	1392	5.96	20230327	2555	-42.27	20221114	1175	25.53	20221013	1.43	N	013000	500	143 억	850623	N	N	13	N	N
57	20230621	110230	57	100.00	KOSPI	유통업	N	N	N	N	N	1466	-19	5	-1.28	78858138	53583	44.64	1485	1489	1460	1930	1040	1485	1471.70	2.96	0	-14895	1509	1497	1489	1477	1469	1493	1473	144	445	500	920	1	1	28705031	421	27.66	0.92	12	0.19	53.00	1596.00	2555	20221114	-42.62	1175	20221013	24.77	1790	-18.10	20230112	1392	5.32	20230327	2555	-42.62	20221114	1175	24.77	20221013	1.43	N	013000	500	143 억	850623	N	N	13	N	N
58	20230621	100930	57	100.00	KOSPI	유통업	N	N	N	N	N	1474	-11	5	-0.74	35807776	24247	20.20	1485	1489	1471	1930	1040	1485	1476.79	2.96	0	-9122	1509	1497	1489	1477	1469	1493	1473	144	445	500	920	1	1	28705031	423	27.81	0.92	12	0.08	53.00	1596.00	2555	20221114	-42.31	1175	20221013	25.45	1790	-17.65	20230112	1392	5.89	20230327	2555	-42.31	20221114	1175	25.45	20221013	1.43	N	013000	500	143 억	850623	N	N	13	N	N
59	20230621	090534	57	100.00	KOSPI	유통업	N	N	N	N	N	1480	-5	5	-0.34	4738977	3195	2.66	1485	1487	1480	1930	1040	1485	1483.25	2.96	0	-2282	1509	1497	1489	1477	1469	1493	1473	144	445	500	920	1	1	28705031	425	27.92	0.93	12	0.01	53.00	1596.00	2555	20221114	-42.07	1175	20221013	25.96	1790	-17.32	20230112	1392	6.32	20230327	2555	-42.07	20221114	1175	25.96	20221013	1.43	N	013000	500	143 억	850623	N	N	13	N	N
60	20230620	160705	57	100.00	KOSPI	유통업	N	N	N	N	N	1485	-12	5	-0.80	178520121	120038	137.52	1497	1501	1481	1946	1048	1497	1487.20	3.07	0	-18332	1515	1506	1496	1487	1477	1501	1482	144	449	500	920	1	1	28705031	426	28.02	0.93	12	0.42	53.00	1596.00	2555	20221114	-41.88	1175	20221013	26.38	1790	-17.04	20230112	1392	6.68	20230327	2555	-41.88	20221114	1175	26.38	20221013	1.44	N	013000	500	143 억	881748	N	N	13	N	N
61	20230620	150510	57	100.00	KOSPI	유통업	N	N	N	N	N	1482	-15	5	-1.00	173276908	116503	133.47	1497	1501	1481	1946	1048	1497	1487.32	3.07	0	-17060	1515	1506	1496	1487	1477	1501	1482	144	449	500	920	1	1	28705031	425	27.96	0.93	12	0.41	53.00	1596.00	2555	20221114	-42.00	1175	20221013	26.13	1790	-17.21	20230112	1392	6.47	20230327	2555	-42.00	20221114	1175	26.13	20221013	1.44	N	013000	500	143 억	881748	N	N	19	N	N
62	20230620	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	1486	-11	5	-0.73	154348584	103735	118.85	1497	1501	1481	1946	1048	1497	1487.91	3.07	0	-13369	1515	1506	1496	1487	1477	1501	1482	144	449	500	920	1	1	28705031	427	28.04	0.93	12	0.36	53.00	1596.00	2555	20221114	-41.84	1175	20221013	26.47	1790	-16.98	20230112	1392	6.75	20230327	2555	-41.84	20221114	1175	26.47	20221013	1.44	N	013000	500	143 억	881748	N	N	19	N	N
63	20230620	131005	57	100.00	KOSPI	유통업	N	N	N	N	N	1483	-14	5	-0.94	146663421	98554	112.91	1497	1501	1482	1946	1048	1497	1488.15	3.07	0	-12440	1515	1506	1496	1487	1477	1501	1482	144	449	500	920	1	1	28705031	426	27.98	0.93	12	0.34	53.00	1596.00	2555	20221114	-41.96	1175	20221013	26.21	1790	-17.15	20230112	1392	6.54	20230327	2555	-41.96	20221114	1175	26.21	20221013	1.44	N	013000	500	143 억	881748	N	N	19	N	N
64	20230620	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	1487	-10	5	-0.67	142235415	95569	109.49	1497	1501	1482	1946	1048	1497	1488.30	3.07	0	-11892	1515	1506	1496	1487	1477	1501	1482	144	449	500	920	1	1	28705031	427	28.06	0.93	12	0.33	53.00	1596.00	2555	20221114	-41.80	1175	20221013	26.55	1790	-16.93	20230112	1392	6.82	20230327	2555	-41.80	20221114	1175	26.55	20221013	1.44	N	013000	500	143 억	881748	N	N	19	N	N
65	20230620	110158	57	100.00	KOSPI	유통업	N	N	N	N	N	1488	-9	5	-0.60	101289028	68025	77.93	1497	1501	1488	1946	1048	1497	1489.00	3.07	0	-3146	1515	1506	1496	1487	1477	1501	1482	144	449	500	920	1	1	28705031	427	28.08	0.93	12	0.24	53.00	1596.00	2555	20221114	-41.76	1175	20221013	26.64	1790	-16.87	20230112	1392	6.90	20230327	2555	-41.76	20221114	1175	26.64	20221013	1.44	N	013000	500	143 억	881748	N	N	19	N	N
66	20230620	100339	57	100.00	KOSPI	유통업	N	N	N	N	N	1496	-1	5	-0.07	40130684	26936	30.86	1497	1501	1488	1946	1048	1497	1489.85	3.07	0	-1536	1515	1506	1496	1487	1477	1501	1482	144	449	500	920	1	1	28705031	429	28.23	0.94	12	0.09	53.00	1596.00	2555	20221114	-41.45	1175	20221013	27.32	1790	-16.42	20230112	1392	7.47	20230327	2555	-41.45	20221114	1175	27.32	20221013	1.44	N	013000	500	143 억	881748	N	N	19	N	N
67	20230620	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	1497	0	3	0.00	1764963	1179	1.35	1497	1497	1497	1946	1048	1497	1497.00	3.07	0	-34	1515	1506	1496	1487	1477	1501	1482	144	449	500	920	1	1	28705031	430	28.25	0.94	12	0.00	53.00	1596.00	2555	20221114	-41.41	1175	20221013	27.40	1790	-16.37	20230112	1392	7.54	20230327	2555	-41.41	20221114	1175	27.40	20221013	1.44	N	013000	500	143 억	881748	N	N	19	N	N
68	20230619	160114	57	100.00	KOSPI	유통업	N	N	N	N	N	1497	-8	5	-0.53	130287103	87283	220.76	1505	1505	1486	1956	1054	1505	1492.70	3.07	0	-3033	1531	1517	1506	1492	1481	1512	1487	144	451	500	930	1	1	28705031	430	28.25	0.94	12	0.30	53.00	1596.00	2555	20221114	-41.41	1175	20221013	27.40	1790	-16.37	20230112	1392	7.54	20230327	2555	-41.41	20221114	1175	27.40	20221013	1.34	N	013000	500	143 억	882331	N	N	19	N	N
69	20230619	150337	57	100.00	KOSPI	유통업	N	N	N	N	N	1496	-9	5	-0.60	119752547	80233	202.93	1505	1505	1486	1956	1054	1505	1492.56	3.07	0	-3033	1531	1517	1506	1492	1481	1512	1487	144	451	500	930	1	1	28705031	429	28.23	0.94	12	0.28	53.00	1596.00	2555	20221114	-41.45	1175	20221013	27.32	1790	-16.42	20230112	1392	7.47	20230327	2555	-41.45	20221114	1175	27.32	20221013	1.34	N	013000	500	143 억	882331	N	N	20	N	N
70	20230619	140904	57	100.00	KOSPI	유통업	N	N	N	N	N	1499	-6	5	-0.40	117179412	78511	198.58	1505	1505	1486	1956	1054	1505	1492.52	3.07	0	-3004	1531	1517	1506	1492	1481	1512	1487	144	451	500	930	1	1	28705031	430	28.28	0.94	12	0.27	53.00	1596.00	2555	20221114	-41.33	1175	20221013	27.57	1790	-16.26	20230112	1392	7.69	20230327	2555	-41.33	20221114	1175	27.57	20221013	1.34	N	013000	500	143 억	882331	N	N	20	N	N
71	20230619	130850	57	100.00	KOSPI	유통업	N	N	N	N	N	1497	-8	5	-0.53	109352828	73270	185.32	1505	1505	1486	1956	1054	1505	1492.46	3.07	0	-2660	1531	1517	1506	1492	1481	1512	1487	144	451	500	930	1	1	28705031	430	28.25	0.94	12	0.26	53.00	1596.00	2555	20221114	-41.41	1175	20221013	27.40	1790	-16.37	20230112	1392	7.54	20230327	2555	-41.41	20221114	1175	27.40	20221013	1.34	N	013000	500	143 억	882331	N	N	20	N	N
72	20230619	120909	57	100.00	KOSPI	유통업	N	N	N	N	N	1501	-4	5	-0.27	95589994	64058	162.02	1505	1505	1486	1956	1054	1505	1492.24	3.07	0	-2441	1531	1517	1506	1492	1481	1512	1487	144	451	500	930	1	1	28705031	431	28.32	0.94	12	0.22	53.00	1596.00	2555	20221114	-41.25	1175	20221013	27.74	1790	-16.15	20230112	1392	7.83	20230327	2555	-41.25	20221114	1175	27.74	20221013	1.34	N	013000	500	143 억	882331	N	N	20	N	N
73	20230619	110223	57	100.00	KOSPI	유통업	N	N	N	N	N	1500	-5	5	-0.33	91764314	61505	155.56	1505	1505	1486	1956	1054	1505	1491.98	3.07	0	-1878	1531	1517	1506	1492	1481	1512	1487	144	451	500	930	1	1	28705031	431	28.30	0.94	12	0.21	53.00	1596.00	2555	20221114	-41.29	1175	20221013	27.66	1790	-16.20	20230112	1392	7.76	20230327	2555	-41.29	20221114	1175	27.66	20221013	1.34	N	013000	500	143 억	882331	N	N	20	N	N
74	20230619	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	1501	-4	5	-0.27	89984556	60318	152.56	1505	1505	1486	1956	1054	1505	1491.84	3.07	0	-1711	1531	1517	1506	1492	1481	1512	1487	144	451	500	930	1	1	28705031	431	28.32	0.94	12	0.21	53.00	1596.00	2555	20221114	-41.25	1175	20221013	27.74	1790	-16.15	20230112	1392	7.83	20230327	2555	-41.25	20221114	1175	27.74	20221013	1.34	N	013000	500	143 억	882331	N	N	20	N	N
75	20230619	090350	57	100.00	KOSPI	유통업	N	N	N	N	N	1500	-5	5	-0.33	14611937	9754	24.67	1505	1505	1488	1956	1054	1505	1498.05	3.07	0	-3431	1531	1517	1506	1492	1481	1512	1487	144	451	500	930	1	1	28705031	431	28.30	0.94	12	0.03	53.00	1596.00	2555	20221114	-41.29	1175	20221013	27.66	1790	-16.20	20230112	1392	7.76	20230327	2555	-41.29	20221114	1175	27.66	20221013	1.34	N	013000	500	143 억	882331	N	N	20	N	N
76	20230616	160938	57	100.00	KOSPI	유통업	N	N	N	N	N	1505	8	2	0.53	59270365	39342	46.93	1512	1520	1495	1946	1048	1497	1506.54	3.07	0	-2097	1520	1508	1497	1485	1474	1514	1491	144	449	500	920	1	1	28705031	432	28.40	0.94	12	0.14	53.00	1596.00	2555	20221114	-41.10	1175	20221013	28.09	1790	-15.92	20230112	1392	8.12	20230327	2555	-41.10	20221114	1175	28.09	20221013	1.33	N	013000	500	143 억	881409	N	N	20	N	N
77	20230616	150813	57	100.00	KOSPI	유통업	N	N	N	N	N	1504	7	2	0.47	57115359	37908	45.22	1512	1520	1495	1946	1048	1497	1506.68	3.07	0	-1992	1520	1508	1497	1485	1474	1514	1491	144	449	500	920	1	1	28705031	432	28.38	0.94	12	0.13	53.00	1596.00	2555	20221114	-41.14	1175	20221013	28.00	1790	-15.98	20230112	1392	8.05	20230327	2555	-41.14	20221114	1175	28.00	20221013	1.33	N	013000	500	143 억	881409	N	N	25	N	N
78	20230616	140641	57	100.00	KOSPI	유통업	N	N	N	N	N	1509	12	2	0.80	52151004	34611	41.28	1512	1520	1495	1946	1048	1497	1506.78	3.07	0	-419	1520	1508	1497	1485	1474	1514	1491	144	449	500	920	1	1	28705031	433	28.47	0.95	12	0.12	53.00	1596.00	2555	20221114	-40.94	1175	20221013	28.43	1790	-15.70	20230112	1392	8.41	20230327	2555	-40.94	20221114	1175	28.43	20221013	1.33	N	013000	500	143 억	881409	N	N	25	N	N
79	20230616	131024	57	100.00	KOSPI	유통업	N	N	N	N	N	1509	12	2	0.80	45822218	30400	36.26	1512	1520	1495	1946	1048	1497	1507.31	3.07	0	726	1520	1508	1497	1485	1474	1514	1491	144	449	500	920	1	1	28705031	433	28.47	0.95	12	0.11	53.00	1596.00	2555	20221114	-40.94	1175	20221013	28.43	1790	-15.70	20230112	1392	8.41	20230327	2555	-40.94	20221114	1175	28.43	20221013	1.33	N	013000	500	143 억	881409	N	N	25	N	N
80	20230616	120823	57	100.00	KOSPI	유통업	N	N	N	N	N	1517	20	2	1.34	42934041	28481	33.97	1512	1520	1495	1946	1048	1497	1507.46	3.07	0	368	1520	1508	1497	1485	1474	1514	1491	144	449	500	920	1	1	28705031	435	28.62	0.95	12	0.10	53.00	1596.00	2555	20221114	-40.63	1175	20221013	29.11	1790	-15.25	20230112	1392	8.98	20230327	2555	-40.63	20221114	1175	29.11	20221013	1.33	N	013000	500	143 억	881409	N	N	25	N	N
81	20230616	110454	57	100.00	KOSPI	유통업	N	N	N	N	N	1519	22	2	1.47	34951559	23211	27.69	1512	1519	1495	1946	1048	1497	1505.82	3.07	0	218	1520	1508	1497	1485	1474	1514	1491	144	449	500	920	1	1	28705031	436	28.66	0.95	12	0.08	53.00	1596.00	2555	20221114	-40.55	1175	20221013	29.28	1790	-15.14	20230112	1392	9.12	20230327	2555	-40.55	20221114	1175	29.28	20221013	1.33	N	013000	500	143 억	881409	N	N	25	N	N
82	20230616	100104	57	100.00	KOSPI	유통업	N	N	N	N	N	1503	6	2	0.40	25036819	16655	19.87	1512	1512	1495	1946	1048	1497	1503.26	3.07	0	656	1520	1508	1497	1485	1474	1514	1491	144	449	500	920	1	1	28705031	431	28.36	0.94	12	0.06	53.00	1596.00	2555	20221114	-41.17	1175	20221013	27.91	1790	-16.03	20230112	1392	7.97	20230327	2555	-41.17	20221114	1175	27.91	20221013	1.33	N	013000	500	143 억	881409	N	N	25	N	N
83	20230616	090756	57	100.00	KOSPI	유통업	N	N	N	N	N	1497	0	3	0.00	10725781	7098	8.47	1512	1512	1497	1946	1048	1497	1511.10	3.07	0	-241	1520	1508	1497	1485	1474	1514	1491	144	449	500	920	1	1	28705031	430	28.25	0.94	12	0.02	53.00	1596.00	2555	20221114	-41.41	1175	20221013	27.40	1790	-16.37	20230112	1392	7.54	20230327	2555	-41.41	20221114	1175	27.40	20221013	1.33	N	013000	500	143 억	881409	N	N	25	N	N
84	20230615	150851	57	100.00	KOSPI	유통업	N	N	N	N	N	1497	-1	5	-0.07	123262131	82628	86.23	1490	1509	1486	1947	1049	1498	1491.77	3.08	0	-3294	1546	1522	1509	1485	1472	1515	1478	144	449	500	920	1	1	28705031	430	28.25	0.94	12	0.29	53.00	1596.00	2555	20221114	-41.41	1175	20221013	27.40	1790	-16.37	20230112	1392	7.54	20230327	2555	-41.41	20221114	1175	27.40	20221013	1.48	N	013000	500	143 억	884756	N	N	36	N	N
85	20230615	140803	57	100.00	KOSPI	유통업	N	N	N	N	N	1496	-2	5	-0.13	118290087	79301	82.76	1490	1509	1486	1947	1049	1498	1491.66	3.08	0	-2120	1546	1522	1509	1485	1472	1515	1478	144	449	500	920	1	1	28705031	429	28.23	0.94	12	0.28	53.00	1596.00	2555	20221114	-41.45	1175	20221013	27.32	1790	-16.42	20230112	1392	7.47	20230327	2555	-41.45	20221114	1175	27.32	20221013	1.48	N	013000	500	143 억	884756	N	N	36	N	N
86	20230615	130740	57	100.00	KOSPI	유통업	N	N	N	N	N	1496	-2	5	-0.13	107696232	72201	75.35	1490	1509	1486	1947	1049	1498	1491.62	3.08	0	-1418	1546	1522	1509	1485	1472	1515	1478	144	449	500	920	1	1	28705031	429	28.23	0.94	12	0.25	53.00	1596.00	2555	20221114	-41.45	1175	20221013	27.32	1790	-16.42	20230112	1392	7.47	20230327	2555	-41.45	20221114	1175	27.32	20221013	1.48	N	013000	500	143 억	884756	N	N	36	N	N
87	20230615	120707	57	100.00	KOSPI	유통업	N	N	N	N	N	1489	-9	5	-0.60	92721580	62144	64.85	1490	1509	1486	1947	1049	1498	1492.04	3.08	0	-419	1546	1522	1509	1485	1472	1515	1478	144	449	500	920	1	1	28705031	427	28.09	0.93	12	0.22	53.00	1596.00	2555	20221114	-41.72	1175	20221013	26.72	1790	-16.82	20230112	1392	6.97	20230327	2555	-41.72	20221114	1175	26.72	20221013	1.48	N	013000	500	143 억	884756	N	N	36	N	N
88	20230615	110517	57	100.00	KOSPI	유통업	N	N	N	N	N	1493	-5	5	-0.33	48662101	32542	33.96	1490	1509	1486	1947	1049	1498	1495.36	3.08	0	2518	1546	1522	1509	1485	1472	1515	1478	144	449	500	920	1	1	28705031	429	28.17	0.94	12	0.11	53.00	1596.00	2555	20221114	-41.57	1175	20221013	27.06	1790	-16.59	20230112	1392	7.26	20230327	2555	-41.57	20221114	1175	27.06	20221013	1.48	N	013000	500	143 억	884756	N	N	36	N	N
89	20230611	184853	57	100.00	KOSPI	유통업	N	N	N	N	N	1535	-10	5	-0.65	138828026	90562	135.18	1562	1562	1525	2005	1082	1545	1532.89	3.20	-31259	-20085	1573	1558	1549	1534	1525	1554	1530	144	461	500	950	1	1	28705031	441	28.96	0.96	12	0.32	53.00	1596.00	2555	20221114	-39.92	1175	20221013	30.64	1790	-14.25	20230112	1392	10.27	20230327	2555	-39.92	20221114	1175	30.64	20221013	1.47	N	013000	500	143 억	919149	N	N	14	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History